Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 6.84
-0.08 (-1.16%)
At close: Sep 18, 2026
FRA:6ZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.89 | 6.89 | 6.84 | 6.84 | 6.84 | -1.16% | - |
| Sep 17, 2026 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | -0.65% | - |
| Sep 16, 2026 | 6.90 | 6.96 | 6.87 | 6.96 | 6.96 | 1.31% | - |
| Sep 15, 2026 | 6.93 | 6.93 | 6.87 | 6.87 | 6.87 | 0.29% | - |
| Sep 14, 2026 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -1.86% | - |
| Sep 11, 2026 | 7.03 | 7.03 | 6.97 | 6.98 | 6.98 | 0.07% | - |
| Sep 10, 2026 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | -3.99% | - |
| Sep 9, 2026 | 7.68 | 7.68 | 7.27 | 7.27 | 7.27 | 0.76% | 200 |
| Sep 8, 2026 | 7.21 | 7.21 | 7.16 | 7.21 | 7.21 | -1.03% | - |
| Sep 7, 2026 | 7.33 | 7.38 | 7.29 | 7.29 | 7.29 | -0.14% | - |
| Sep 4, 2026 | 7.29 | 7.30 | 7.28 | 7.30 | 7.30 | -0.48% | - |
| Sep 3, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | 0.83% | - |
| Sep 2, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 0.35% | - |
| Sep 1, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -1.50% | - |
| Aug 31, 2026 | 7.12 | 7.36 | 7.11 | 7.36 | 7.36 | 0.68% | - |
| Aug 28, 2026 | 7.31 | 7.35 | 7.31 | 7.31 | 7.31 | 0.76% | - |
| Aug 27, 2026 | 7.27 | 7.27 | 7.17 | 7.25 | 7.25 | -1.69% | - |
| Aug 26, 2026 | 7.37 | 7.38 | 7.35 | 7.38 | 7.38 | -0.07% | - |
| Aug 25, 2026 | 7.33 | 7.38 | 7.26 | 7.38 | 7.38 | 1.58% | - |
| Aug 24, 2026 | 7.25 | 7.27 | 7.24 | 7.27 | 7.27 | -1.16% | - |
| Aug 21, 2026 | 6.92 | 7.35 | 6.91 | 7.35 | 7.35 | 3.89% | - |
| Aug 20, 2026 | 7.23 | 7.23 | 7.08 | 7.08 | 7.08 | -1.74% | - |
| Aug 19, 2026 | 6.88 | 7.20 | 6.88 | 7.20 | 7.20 | 0.49% | - |
| Aug 18, 2026 | 6.88 | 7.17 | 6.88 | 7.17 | 7.17 | 1.49% | - |
| Aug 17, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -1.12% | - |
| Aug 14, 2026 | 6.91 | 7.14 | 6.91 | 7.14 | 7.14 | -1.31% | - |
| Aug 13, 2026 | 7.05 | 7.24 | 7.01 | 7.24 | 7.24 | -0.48% | - |
| Aug 12, 2026 | 7.35 | 7.35 | 7.25 | 7.27 | 7.27 | -2.68% | - |
| Aug 11, 2026 | 7.51 | 7.51 | 7.47 | 7.47 | 7.47 | -1.26% | - |
| Aug 10, 2026 | 7.71 | 7.71 | 7.57 | 7.57 | 7.57 | -2.26% | - |
| Aug 7, 2026 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | -1.71% | - |
| Aug 6, 2026 | 7.84 | 7.88 | 7.79 | 7.88 | 7.88 | -1.38% | - |
| Aug 5, 2026 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | 0.63% | - |
| Aug 4, 2026 | 8.03 | 8.03 | 7.94 | 7.94 | 7.94 | -2.10% | - |
| Aug 3, 2026 | 8.06 | 8.11 | 8.05 | 8.11 | 8.11 | 1.25% | - |
| Jul 31, 2026 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | -1.66% | - |
| Jul 30, 2026 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | 0.25% | - |
| Jul 29, 2026 | 7.98 | 8.12 | 7.98 | 8.12 | 8.12 | 3.31% | - |
| Jul 28, 2026 | 7.84 | 7.87 | 7.84 | 7.86 | 7.86 | 0.51% | - |
| Jul 27, 2026 | 7.73 | 7.82 | 7.73 | 7.82 | 7.82 | 2.22% | - |
| Jul 24, 2026 | 7.53 | 7.65 | 7.50 | 7.65 | 7.65 | 2.41% | - |
| Jul 23, 2026 | 7.54 | 7.59 | 7.47 | 7.47 | 7.47 | -1.90% | - |
| Jul 22, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | 2.56% | - |
| Jul 21, 2026 | 7.41 | 7.51 | 7.41 | 7.43 | 7.43 | 1.16% | - |
| Jul 20, 2026 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | -0.07% | - |
| Jul 17, 2026 | 7.48 | 7.48 | 7.35 | 7.35 | 7.35 | -1.48% | - |
| Jul 16, 2026 | 7.53 | 7.53 | 7.46 | 7.46 | 7.46 | -1.00% | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.46 | 7.53 | 7.53 | -2.71% | - |
| Jul 14, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Jul 13, 2026 | 7.73 | 7.80 | 7.71 | 7.80 | 7.80 | 0.71% | - |